Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyson Foods (NY: TSN )

57.25 +0.67 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.822 8.032 7.814 8.024 1,476,846 +0.18(+2.28%)
Jan 30, 2003 7.861 7.900 7.791 7.845 1,515,392 -0.02(-0.20%)
Jan 29, 2003 8.055 8.055 7.791 7.861 2,071,875 -0.19(-2.42%)
Jan 28, 2003 7.946 8.195 7.938 8.055 2,193,683 +0.09(+1.07%)
Jan 27, 2003 8.561 8.654 7.915 7.970 4,989,719 -0.97(-10.88%)
Jan 24, 2003 9.005 9.137 8.849 8.942 1,471,578 -0.09(-0.95%)
Jan 23, 2003 8.950 9.028 8.826 9.028 739,836 +0.16(+1.75%)
Jan 22, 2003 9.028 9.028 8.810 8.872 951,199 -0.14(-1.55%)
Jan 21, 2003 9.184 9.262 8.981 9.012 581,281 -0.15(-1.61%)
Jan 17, 2003 9.223 9.285 9.106 9.160 735,082 -0.06(-0.68%)
Jan 16, 2003 8.989 9.269 8.966 9.223 1,675,746 +0.19(+2.07%)
Jan 15, 2003 8.989 9.044 8.826 9.036 924,345 +0.00(+0.00%)
Jan 14, 2003 8.872 9.036 8.833 9.036 897,363 +0.19(+2.20%)
Jan 13, 2003 8.756 8.904 8.756 8.841 1,783,933 -0.04(-0.44%)
Jan 10, 2003 8.795 8.919 8.600 8.880 1,087,654 +0.04(+0.44%)
Jan 09, 2003 8.795 9.020 8.756 8.841 1,385,876 +0.01(+0.09%)
Jan 08, 2003 8.756 8.872 8.717 8.833 791,103 +0.08(+0.89%)
Jan 07, 2003 8.771 8.857 8.647 8.756 987,690 -0.09(-1.06%)
Jan 06, 2003 8.927 9.020 8.795 8.849 819,756 -0.10(-1.13%)
Jan 03, 2003 8.872 9.020 8.841 8.950 763,478 +0.00(+0.00%)
Jan 02, 2003 8.732 8.950 8.678 8.950 1,061,699 +0.22(+2.50%)
Dec 31, 2002 8.522 8.748 8.437 8.732 849,565 +0.17(+2.00%)
Dec 30, 2002 8.748 8.748 8.444 8.561 963,149 -0.16(-1.79%)
Dec 27, 2002 8.717 8.810 8.662 8.717 778,125 -0.08(-0.88%)
Dec 26, 2002 8.740 8.833 8.709 8.795 669,681 +0.06(+0.71%)
Dec 24, 2002 8.686 8.802 8.686 8.732 396,258 -0.02(-0.27%)
Dec 23, 2002 8.600 8.756 8.561 8.756 1,125,944 +0.05(+0.54%)
Dec 20, 2002 8.616 8.740 8.483 8.709 1,714,678 +0.09(+1.08%)
Dec 19, 2002 8.328 8.616 8.328 8.616 1,638,484 +0.21(+2.50%)
Dec 18, 2002 8.328 8.429 8.289 8.405 884,000 +0.06(+0.75%)
Dec 17, 2002 8.437 8.444 8.172 8.343 1,735,878 -0.10(-1.20%)
Dec 16, 2002 8.421 8.491 8.328 8.444 1,684,611 +0.02(+0.18%)
Dec 13, 2002 8.413 8.475 8.250 8.429 1,721,873 +0.05(+0.65%)
Dec 12, 2002 8.514 8.553 8.335 8.374 1,873,746 -0.13(-1.56%)
Dec 11, 2002 8.608 8.639 8.460 8.507 2,149,354 -0.09(-1.09%)
Dec 10, 2002 8.662 8.732 8.569 8.600 1,736,906 -0.06(-0.72%)
Dec 09, 2002 8.654 8.795 8.608 8.662 2,133,293 -0.10(-1.15%)
Dec 06, 2002 8.833 8.950 8.530 8.763 3,586,112 -0.54(-5.77%)
Dec 05, 2002 9.277 9.324 9.137 9.300 969,959 +0.10(+1.10%)
Dec 04, 2002 9.044 9.370 9.044 9.199 1,269,337 +0.13(+1.46%)
Dec 03, 2002 9.215 9.215 8.989 9.067 1,048,851 -0.15(-1.60%)
Dec 02, 2002 9.207 9.339 9.036 9.215 942,591 +0.03(+0.34%)
Nov 29, 2002 9.223 9.300 9.176 9.184 650,922 -0.17(-1.83%)
Nov 27, 2002 9.355 9.417 9.238 9.355 1,152,926 +0.08(+0.84%)
Nov 26, 2002 9.308 9.363 9.075 9.277 1,637,071 -0.03(-0.33%)
Nov 25, 2002 9.339 9.378 9.184 9.308 1,357,608 -0.10(-1.08%)
Nov 22, 2002 9.355 9.479 9.339 9.409 1,545,458 -0.09(-0.90%)
Nov 21, 2002 9.581 9.651 9.479 9.495 1,299,532 -0.09(-0.89%)
Nov 20, 2002 9.495 9.643 9.495 9.581 794,058 -0.10(-1.05%)
Nov 19, 2002 9.822 9.884 9.573 9.682 941,177 -0.14(-1.43%)
Nov 18, 2002 9.939 10.09 9.806 9.822 1,637,970 -0.12(-1.17%)
Nov 15, 2002 9.690 10.03 9.487 9.939 1,849,462 +0.22(+2.24%)
Nov 14, 2002 9.417 9.721 9.370 9.721 1,490,337 +0.12(+1.22%)
Nov 13, 2002 8.966 9.690 8.966 9.604 3,079,225 +0.43(+4.67%)
Nov 12, 2002 8.802 9.355 8.802 9.176 3,519,041 +0.45(+5.17%)
Nov 11, 2002 8.468 8.787 8.413 8.725 3,242,791 +0.26(+3.03%)
Nov 08, 2002 8.841 8.927 8.437 8.468 1,092,665 -0.32(-3.63%)
Nov 07, 2002 8.367 8.833 8.367 8.787 1,488,153 +0.42(+5.02%)
Nov 06, 2002 8.468 8.483 8.367 8.367 1,388,317 -0.08(-0.92%)
Nov 05, 2002 8.390 8.561 8.374 8.444 2,051,446 +0.06(+0.74%)
Nov 04, 2002 8.483 8.592 8.328 8.382 957,881 -0.10(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.